Singapore markets closed

Eupraxia Pharmaceuticals Inc. (EPRX.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
4.0300+0.0700 (+1.77%)
As of 10:20AM EDT. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20244.05004.05003.87004.03004.030017,000
23 Apr 20244.00004.12003.95003.96003.960032,600
22 Apr 20243.73004.09003.73004.04004.040072,800
19 Apr 20243.63003.71003.63003.70003.700010,100
18 Apr 20243.78003.78003.44003.69003.6900166,900
17 Apr 20243.70003.70003.55003.60003.600057,300
16 Apr 20243.74003.74003.60003.65003.650043,800
15 Apr 20243.80003.85003.61003.70003.7000108,400
12 Apr 20243.75003.76003.67003.70003.700071,300
11 Apr 20243.81003.90003.68003.75003.750045,000
10 Apr 20243.90003.90003.73003.85003.850048,600
09 Apr 20244.24004.24003.75003.80003.800060,200
08 Apr 20243.80004.10003.80003.96003.960036,200
05 Apr 20244.79004.79003.85003.87003.8700148,800
04 Apr 20244.01004.45004.01004.10004.1000131,100
03 Apr 20244.06004.06003.85003.85003.850044,500
02 Apr 20244.20004.33003.91003.94003.940052,200
01 Apr 20244.30004.30004.01004.08004.080059,000
28 Mar 20244.16004.35004.13004.25004.250070,200
27 Mar 20244.16004.40004.15004.19004.190073,600
26 Mar 20244.25004.25004.13004.13004.130031,300
25 Mar 20244.54004.54004.24004.30004.300053,000
22 Mar 20244.48004.60004.44004.44004.440065,500
21 Mar 20244.58004.58004.40004.53004.530015,800
20 Mar 20244.31004.53004.24004.50004.5000108,700
19 Mar 20244.53004.53004.27004.30004.300079,700
18 Mar 20244.49004.81004.42004.55004.550086,100
15 Mar 20244.20004.53004.08004.39004.3900192,500
14 Mar 20244.05004.13003.99004.13004.1300512,200
13 Mar 20244.00004.13003.95004.05004.0500307,300
12 Mar 20244.15004.20003.89003.90003.9000551,500
11 Mar 20245.84005.85005.79005.85005.8500700
08 Mar 20245.75005.82005.72005.78005.780015,000
07 Mar 20245.95005.95005.72005.75005.750022,200
06 Mar 20246.06006.11005.85005.87005.87005,900
05 Mar 20245.98005.98005.67005.95005.950026,300
04 Mar 20246.03006.25005.89006.04006.040016,300
01 Mar 20246.59006.67006.11006.27006.270024,200
29 Feb 20246.85006.91006.67006.67006.670012,900
28 Feb 20247.10007.10006.71006.92006.920023,800
27 Feb 20246.93007.22006.93007.15007.150023,300
26 Feb 20246.95006.95006.66006.78006.78009,400
23 Feb 20247.13007.14006.90006.97006.970014,200
22 Feb 20247.16007.30007.10007.14007.14008,000
21 Feb 20247.15007.35007.00007.16007.160017,000
20 Feb 20247.39007.43007.15007.17007.170045,400
16 Feb 20247.50007.56007.23007.25007.250021,400
15 Feb 20247.05007.60007.05007.41007.410047,200
14 Feb 20247.00007.25006.86007.05007.050024,800
13 Feb 20247.64007.64006.92006.92006.920047,000
12 Feb 20247.48007.52007.29007.45007.450034,600
09 Feb 20247.34007.45006.95007.26007.260045,200
08 Feb 20246.77007.28006.77007.15007.150036,000
07 Feb 20246.75007.08006.45006.85006.850041,600
06 Feb 20246.10007.07006.09006.45006.450098,000
05 Feb 20245.81006.05005.70006.05006.050044,900
02 Feb 20245.95006.10005.78005.98005.980076,000
01 Feb 20246.48006.48005.67005.74005.740029,300
31 Jan 20245.63006.01005.59005.85005.850025,600
30 Jan 20245.20005.74005.20005.54005.540044,400
29 Jan 20245.20005.25005.19005.20005.200023,300
26 Jan 20245.30005.40005.20005.20005.200010,700
25 Jan 20245.46005.46005.20005.38005.380010,000
24 Jan 20245.11005.38005.10005.37005.370012,500
23 Jan 20245.27005.45005.25005.37005.37009,600
22 Jan 20245.15005.46005.15005.46005.460023,100
19 Jan 20245.30005.37005.10005.15005.150023,700
18 Jan 20245.45005.61005.20005.23005.230045,900
17 Jan 20245.41005.45005.25005.40005.40008,900
16 Jan 20245.25005.49005.25005.27005.27003,300
15 Jan 20245.31005.41005.31005.35005.35001,300
12 Jan 20245.36005.41005.11005.30005.300014,500
11 Jan 20245.61005.62005.30005.41005.410010,000
10 Jan 20245.48005.55005.30005.55005.550017,500
09 Jan 20245.74005.82005.30005.55005.550036,000
08 Jan 20245.66005.85005.66005.67005.67002,000
05 Jan 20245.62005.86005.62005.85005.85005,200
04 Jan 20246.00006.00005.39005.73005.73008,600
03 Jan 20245.75006.09005.70005.88005.880014,000
02 Jan 20245.50005.90005.50005.75005.750012,800
29 Dec 20235.78005.78005.36005.37005.37007,200
28 Dec 20235.62005.78005.50005.78005.78006,800
27 Dec 20235.60005.65005.50005.63005.63004,600
22 Dec 20235.51005.66005.50005.50005.50004,100
21 Dec 20235.60005.60005.50005.50005.50004,500
20 Dec 20235.67005.75005.60005.65005.650012,400
19 Dec 20235.51005.90005.50005.51005.510028,100
18 Dec 20235.75005.81005.64005.71005.710020,900
15 Dec 20235.73005.90005.73005.80005.800012,500
14 Dec 20235.71006.06005.71005.80005.800023,600
13 Dec 20235.51005.79005.51005.65005.65006,200
12 Dec 20235.78006.20005.61005.61005.610021,900
11 Dec 20235.87005.87005.53005.73005.730014,800
08 Dec 20235.85005.86005.75005.86005.86002,800
07 Dec 20236.34006.34005.68005.75005.750014,200
06 Dec 20236.46006.46005.53006.03006.03009,000
05 Dec 20235.82005.85005.49005.85005.85005,000
04 Dec 20235.60005.85005.50005.85005.850043,400
01 Dec 20235.44005.79005.39005.60005.60007,200
30 Nov 20235.70005.70005.04005.39005.390012,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...